菱洋エレクトロ(8068)の株価時系列情報
菱洋エレクトロ(8068)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,150 | 1,155 | 1,141 | 1,141 | 15,200 |
| 2003/12/29 | 1,134 | 1,136 | 1,120 | 1,136 | 37,100 |
| 2003/12/26 | 1,122 | 1,129 | 1,112 | 1,129 | 28,900 |
| 2003/12/25 | 1,118 | 1,136 | 1,108 | 1,130 | 40,300 |
| 2003/12/24 | 1,120 | 1,135 | 1,104 | 1,125 | 53,900 |
| 2003/12/22 | 1,120 | 1,135 | 1,105 | 1,134 | 45,300 |
| 2003/12/19 | 1,133 | 1,133 | 1,088 | 1,100 | 101,300 |
| 2003/12/18 | 1,100 | 1,141 | 1,100 | 1,139 | 38,300 |
| 2003/12/17 | 1,130 | 1,130 | 1,096 | 1,112 | 77,100 |
| 2003/12/16 | 1,118 | 1,128 | 1,101 | 1,110 | 33,100 |
| 2003/12/15 | 1,135 | 1,135 | 1,096 | 1,127 | 68,900 |
| 2003/12/12 | 1,090 | 1,114 | 1,090 | 1,098 | 58,000 |
| 2003/12/11 | 1,080 | 1,106 | 1,070 | 1,097 | 48,400 |
| 2003/12/10 | 1,114 | 1,116 | 1,070 | 1,100 | 67,500 |
| 2003/12/09 | 1,102 | 1,109 | 1,090 | 1,101 | 43,300 |
| 2003/12/08 | 1,100 | 1,117 | 1,090 | 1,102 | 66,100 |
| 2003/12/05 | 1,109 | 1,110 | 1,102 | 1,103 | 21,400 |
| 2003/12/04 | 1,140 | 1,140 | 1,110 | 1,110 | 44,500 |
| 2003/12/03 | 1,090 | 1,140 | 1,090 | 1,130 | 55,800 |
| 2003/12/02 | 1,118 | 1,118 | 1,091 | 1,096 | 61,700 |
| 2003/12/01 | 1,093 | 1,131 | 1,052 | 1,119 | 56,100 |
| 2003/11/28 | 1,116 | 1,133 | 1,100 | 1,100 | 60,200 |
| 2003/11/27 | 1,120 | 1,156 | 1,114 | 1,115 | 65,400 |
| 2003/11/26 | 1,098 | 1,119 | 1,095 | 1,096 | 35,600 |
| 2003/11/25 | 1,119 | 1,119 | 1,075 | 1,076 | 38,200 |
| 2003/11/21 | 1,040 | 1,055 | 1,038 | 1,038 | 52,000 |
| 2003/11/20 | 1,038 | 1,048 | 1,026 | 1,039 | 46,800 |
| 2003/11/19 | 1,046 | 1,046 | 1,026 | 1,037 | 47,200 |
| 2003/11/18 | 1,020 | 1,045 | 1,011 | 1,026 | 84,200 |
| 2003/11/17 | 1,098 | 1,100 | 1,001 | 1,001 | 94,800 |
| 2003/11/14 | 1,135 | 1,136 | 1,095 | 1,098 | 125,500 |
| 2003/11/13 | 1,158 | 1,160 | 1,132 | 1,136 | 100,700 |
| 2003/11/12 | 1,200 | 1,200 | 1,150 | 1,150 | 72,500 |
| 2003/11/11 | 1,193 | 1,196 | 1,152 | 1,174 | 62,700 |
| 2003/11/10 | 1,201 | 1,215 | 1,190 | 1,210 | 46,700 |
| 2003/11/07 | 1,211 | 1,241 | 1,211 | 1,221 | 60,600 |
| 2003/11/06 | 1,222 | 1,250 | 1,217 | 1,220 | 53,700 |
| 2003/11/05 | 1,258 | 1,262 | 1,233 | 1,260 | 51,600 |
| 2003/11/04 | 1,290 | 1,290 | 1,230 | 1,270 | 63,800 |
| 2003/10/31 | 1,249 | 1,270 | 1,243 | 1,250 | 61,000 |
| 2003/10/30 | 1,230 | 1,295 | 1,215 | 1,261 | 48,700 |
| 2003/10/29 | 1,220 | 1,229 | 1,214 | 1,228 | 20,400 |
| 2003/10/28 | 1,189 | 1,220 | 1,189 | 1,214 | 59,900 |
| 2003/10/27 | 1,236 | 1,248 | 1,212 | 1,216 | 32,500 |
| 2003/10/24 | 1,195 | 1,210 | 1,183 | 1,200 | 52,000 |
| 2003/10/23 | 1,236 | 1,242 | 1,198 | 1,204 | 129,000 |
| 2003/10/22 | 1,260 | 1,265 | 1,222 | 1,231 | 167,400 |
| 2003/10/21 | 1,300 | 1,301 | 1,271 | 1,280 | 84,600 |
| 2003/10/20 | 1,300 | 1,325 | 1,297 | 1,300 | 149,600 |
| 2003/10/17 | 1,288 | 1,299 | 1,288 | 1,289 | 81,500 |
| 2003/10/16 | 1,300 | 1,310 | 1,250 | 1,308 | 129,400 |
| 2003/10/15 | 1,274 | 1,289 | 1,263 | 1,274 | 141,700 |
| 2003/10/14 | 1,250 | 1,280 | 1,235 | 1,274 | 58,700 |
| 2003/10/10 | 1,216 | 1,250 | 1,216 | 1,241 | 36,300 |
| 2003/10/09 | 1,230 | 1,245 | 1,230 | 1,235 | 27,300 |
| 2003/10/08 | 1,243 | 1,262 | 1,200 | 1,226 | 115,400 |
| 2003/10/07 | 1,220 | 1,228 | 1,201 | 1,223 | 41,600 |
| 2003/10/06 | 1,198 | 1,220 | 1,198 | 1,210 | 67,300 |
| 2003/10/03 | 1,200 | 1,218 | 1,190 | 1,211 | 40,700 |
| 2003/10/02 | 1,218 | 1,220 | 1,185 | 1,213 | 74,700 |
| 2003/10/01 | 1,174 | 1,190 | 1,163 | 1,178 | 32,500 |
| 2003/09/30 | 1,162 | 1,175 | 1,157 | 1,174 | 53,500 |
| 2003/09/29 | 1,154 | 1,194 | 1,154 | 1,182 | 63,400 |
| 2003/09/26 | 1,180 | 1,203 | 1,180 | 1,186 | 61,500 |
| 2003/09/25 | 1,140 | 1,179 | 1,140 | 1,174 | 96,300 |
| 2003/09/24 | 1,183 | 1,204 | 1,177 | 1,180 | 57,300 |
| 2003/09/22 | 1,177 | 1,188 | 1,153 | 1,186 | 106,000 |
| 2003/09/19 | 1,181 | 1,187 | 1,165 | 1,184 | 115,500 |
| 2003/09/18 | 1,150 | 1,176 | 1,135 | 1,162 | 94,900 |
| 2003/09/17 | 1,182 | 1,182 | 1,143 | 1,170 | 142,800 |
| 2003/09/16 | 1,154 | 1,182 | 1,154 | 1,180 | 94,700 |
| 2003/09/12 | 1,130 | 1,177 | 1,115 | 1,146 | 218,000 |
| 2003/09/11 | 1,134 | 1,142 | 1,109 | 1,114 | 121,200 |
| 2003/09/10 | 1,155 | 1,170 | 1,151 | 1,154 | 76,900 |
| 2003/09/09 | 1,147 | 1,189 | 1,147 | 1,180 | 73,600 |
| 2003/09/08 | 1,165 | 1,215 | 1,121 | 1,167 | 139,500 |
| 2003/09/05 | 1,200 | 1,200 | 1,165 | 1,169 | 158,500 |
| 2003/09/04 | 1,226 | 1,230 | 1,210 | 1,210 | 96,600 |
| 2003/09/03 | 1,249 | 1,250 | 1,215 | 1,220 | 84,600 |
| 2003/09/02 | 1,300 | 1,300 | 1,210 | 1,234 | 285,200 |
| 2003/09/01 | 1,110 | 1,164 | 1,100 | 1,160 | 228,400 |
| 2003/08/29 | 1,110 | 1,132 | 1,095 | 1,109 | 117,000 |
| 2003/08/28 | 1,073 | 1,105 | 1,072 | 1,093 | 47,900 |
| 2003/08/27 | 1,101 | 1,101 | 1,056 | 1,072 | 65,100 |
| 2003/08/26 | 1,110 | 1,111 | 1,091 | 1,096 | 61,900 |
| 2003/08/25 | 1,130 | 1,133 | 1,112 | 1,116 | 81,300 |
| 2003/08/22 | 1,106 | 1,106 | 1,064 | 1,069 | 49,000 |
| 2003/08/21 | 1,102 | 1,118 | 1,093 | 1,107 | 24,200 |
| 2003/08/20 | 1,084 | 1,108 | 1,083 | 1,100 | 25,700 |
| 2003/08/19 | 1,072 | 1,115 | 1,072 | 1,095 | 61,400 |
| 2003/08/18 | 1,065 | 1,069 | 1,052 | 1,060 | 54,300 |
| 2003/08/15 | 1,063 | 1,105 | 1,063 | 1,065 | 55,300 |
| 2003/08/14 | 1,066 | 1,082 | 1,065 | 1,075 | 62,400 |
| 2003/08/13 | 1,070 | 1,108 | 1,070 | 1,086 | 46,600 |
| 2003/08/12 | 1,118 | 1,130 | 1,100 | 1,110 | 57,000 |
| 2003/08/11 | 1,140 | 1,140 | 1,117 | 1,131 | 18,200 |
| 2003/08/08 | 1,118 | 1,145 | 1,116 | 1,140 | 44,100 |
| 2003/08/07 | 1,140 | 1,140 | 1,110 | 1,120 | 56,200 |
| 2003/08/06 | 1,148 | 1,149 | 1,102 | 1,142 | 44,500 |
| 2003/08/05 | 1,145 | 1,158 | 1,145 | 1,148 | 55,900 |
| 2003/08/04 | 1,151 | 1,168 | 1,140 | 1,165 | 38,600 |
| 2003/08/01 | 1,179 | 1,179 | 1,151 | 1,164 | 20,000 |
| 2003/07/31 | 1,178 | 1,178 | 1,165 | 1,178 | 40,100 |
| 2003/07/30 | 1,141 | 1,178 | 1,140 | 1,163 | 38,000 |
| 2003/07/29 | 1,125 | 1,158 | 1,124 | 1,141 | 45,400 |
| 2003/07/28 | 1,124 | 1,167 | 1,124 | 1,154 | 38,600 |
| 2003/07/25 | 1,162 | 1,180 | 1,153 | 1,174 | 77,400 |
| 2003/07/24 | 1,140 | 1,154 | 1,140 | 1,142 | 55,100 |
| 2003/07/23 | 1,140 | 1,170 | 1,139 | 1,160 | 85,000 |
| 2003/07/22 | 1,128 | 1,139 | 1,128 | 1,139 | 50,100 |
| 2003/07/18 | 1,134 | 1,140 | 1,125 | 1,134 | 98,900 |
| 2003/07/17 | 1,156 | 1,162 | 1,140 | 1,149 | 49,200 |
| 2003/07/16 | 1,168 | 1,176 | 1,160 | 1,160 | 63,500 |
| 2003/07/15 | 1,218 | 1,252 | 1,160 | 1,188 | 169,400 |
| 2003/07/14 | 1,100 | 1,146 | 1,093 | 1,138 | 223,800 |
| 2003/07/11 | 1,066 | 1,081 | 1,064 | 1,071 | 89,700 |
| 2003/07/10 | 1,067 | 1,086 | 1,050 | 1,086 | 203,000 |
| 2003/07/09 | 1,052 | 1,068 | 1,052 | 1,067 | 99,800 |
| 2003/07/08 | 1,080 | 1,080 | 1,043 | 1,057 | 83,000 |
| 2003/07/07 | 1,060 | 1,064 | 1,053 | 1,054 | 40,800 |
| 2003/07/04 | 1,030 | 1,060 | 1,030 | 1,058 | 45,500 |
| 2003/07/03 | 1,086 | 1,099 | 1,030 | 1,032 | 62,200 |
| 2003/07/02 | 1,070 | 1,090 | 1,070 | 1,085 | 53,600 |
| 2003/07/01 | 1,085 | 1,088 | 1,064 | 1,070 | 69,000 |
| 2003/06/30 | 1,045 | 1,099 | 1,045 | 1,077 | 77,800 |
| 2003/06/27 | 987 | 1,048 | 987 | 1,040 | 73,100 |
| 2003/06/26 | 994 | 995 | 961 | 975 | 25,100 |
| 2003/06/25 | 974 | 1,004 | 974 | 1,004 | 19,000 |
| 2003/06/24 | 1,020 | 1,021 | 999 | 1,004 | 31,800 |
| 2003/06/23 | 991 | 1,025 | 991 | 1,020 | 49,300 |
| 2003/06/20 | 1,030 | 1,030 | 991 | 996 | 50,000 |
| 2003/06/19 | 1,008 | 1,020 | 999 | 1,013 | 44,000 |
| 2003/06/18 | 1,015 | 1,024 | 997 | 1,020 | 49,800 |
| 2003/06/17 | 995 | 1,002 | 984 | 986 | 65,900 |
| 2003/06/16 | 980 | 995 | 953 | 992 | 87,500 |
| 2003/06/13 | 980 | 990 | 975 | 982 | 137,800 |
| 2003/06/12 | 989 | 989 | 978 | 982 | 67,200 |
| 2003/06/11 | 976 | 990 | 975 | 990 | 42,000 |
| 2003/06/10 | 975 | 983 | 975 | 978 | 43,900 |
| 2003/06/09 | 975 | 988 | 975 | 986 | 61,400 |
| 2003/06/06 | 972 | 976 | 968 | 975 | 102,100 |
| 2003/06/05 | 973 | 978 | 966 | 973 | 65,500 |
| 2003/06/04 | 970 | 979 | 965 | 977 | 44,200 |
| 2003/06/03 | 952 | 980 | 952 | 979 | 106,600 |
| 2003/06/02 | 943 | 945 | 925 | 943 | 92,300 |
| 2003/05/30 | 924 | 948 | 924 | 943 | 87,600 |
| 2003/05/29 | 908 | 915 | 906 | 914 | 87,500 |
| 2003/05/28 | 900 | 911 | 894 | 897 | 99,400 |
| 2003/05/27 | 880 | 881 | 859 | 870 | 62,500 |
| 2003/05/26 | 875 | 904 | 875 | 882 | 38,000 |
| 2003/05/23 | 872 | 886 | 870 | 872 | 54,200 |
| 2003/05/22 | 871 | 879 | 869 | 871 | 64,600 |
| 2003/05/21 | 875 | 883 | 875 | 878 | 32,000 |
| 2003/05/20 | 885 | 887 | 871 | 881 | 51,500 |
| 2003/05/19 | 890 | 904 | 884 | 893 | 40,700 |
| 2003/05/16 | 909 | 914 | 880 | 898 | 67,400 |
| 2003/05/15 | 932 | 932 | 892 | 919 | 76,700 |
| 2003/05/14 | 934 | 950 | 929 | 932 | 75,400 |
| 2003/05/13 | 940 | 956 | 927 | 932 | 95,200 |
| 2003/05/12 | 921 | 943 | 921 | 939 | 83,900 |
| 2003/05/09 | 862 | 914 | 852 | 914 | 114,500 |
| 2003/05/08 | 847 | 855 | 846 | 852 | 45,600 |
| 2003/05/07 | 840 | 853 | 835 | 846 | 61,700 |
| 2003/05/06 | 816 | 855 | 816 | 840 | 49,000 |
| 2003/05/02 | 829 | 829 | 808 | 815 | 46,300 |
| 2003/05/01 | 815 | 845 | 812 | 828 | 23,800 |
| 2003/04/30 | 801 | 818 | 801 | 814 | 40,000 |
| 2003/04/28 | 811 | 820 | 795 | 818 | 50,700 |
| 2003/04/25 | 821 | 825 | 810 | 811 | 54,900 |
| 2003/04/24 | 834 | 860 | 825 | 831 | 74,800 |
| 2003/04/23 | 860 | 860 | 841 | 845 | 32,300 |
| 2003/04/22 | 873 | 873 | 820 | 834 | 52,800 |
| 2003/04/21 | 863 | 874 | 859 | 872 | 40,600 |
| 2003/04/18 | 885 | 885 | 862 | 862 | 78,000 |
| 2003/04/17 | 890 | 890 | 879 | 886 | 42,800 |
| 2003/04/16 | 888 | 905 | 880 | 895 | 58,500 |
| 2003/04/15 | 883 | 891 | 877 | 888 | 50,500 |
| 2003/04/14 | 886 | 892 | 877 | 883 | 35,100 |
| 2003/04/11 | 887 | 889 | 877 | 886 | 41,600 |
| 2003/04/10 | 884 | 887 | 880 | 887 | 32,200 |
| 2003/04/09 | 896 | 903 | 877 | 882 | 45,600 |
| 2003/04/08 | 887 | 899 | 887 | 896 | 48,900 |
| 2003/04/07 | 879 | 888 | 874 | 887 | 53,900 |
| 2003/04/04 | 880 | 880 | 870 | 871 | 58,300 |
| 2003/04/03 | 888 | 888 | 869 | 870 | 26,600 |
| 2003/04/02 | 877 | 885 | 850 | 850 | 47,900 |
| 2003/04/01 | 850 | 868 | 850 | 857 | 31,600 |
| 2003/03/31 | 880 | 882 | 850 | 870 | 53,200 |
| 2003/03/28 | 893 | 898 | 862 | 879 | 48,000 |
| 2003/03/27 | 890 | 899 | 880 | 893 | 47,600 |
| 2003/03/26 | 872 | 898 | 872 | 897 | 35,800 |
| 2003/03/25 | 885 | 885 | 861 | 861 | 52,300 |
| 2003/03/24 | 865 | 904 | 865 | 904 | 37,500 |
| 2003/03/20 | 836 | 874 | 836 | 865 | 49,900 |
| 2003/03/19 | 871 | 871 | 801 | 827 | 167,100 |
| 2003/03/18 | 900 | 901 | 880 | 886 | 135,200 |
| 2003/03/17 | 930 | 930 | 901 | 901 | 38,200 |
| 2003/03/14 | 943 | 950 | 933 | 940 | 79,400 |
| 2003/03/13 | 916 | 933 | 916 | 933 | 28,500 |
| 2003/03/12 | 901 | 922 | 893 | 916 | 48,800 |
| 2003/03/11 | 910 | 919 | 900 | 901 | 83,100 |
| 2003/03/10 | 920 | 920 | 880 | 904 | 84,300 |
| 2003/03/07 | 954 | 957 | 913 | 923 | 50,900 |
| 2003/03/06 | 982 | 987 | 967 | 974 | 51,400 |
| 2003/03/05 | 991 | 1,002 | 976 | 982 | 33,000 |
| 2003/03/04 | 993 | 1,017 | 980 | 1,008 | 31,500 |
| 2003/03/03 | 981 | 993 | 978 | 986 | 12,200 |
| 2003/02/28 | 980 | 986 | 980 | 981 | 38,700 |
| 2003/02/27 | 950 | 978 | 950 | 978 | 25,200 |
| 2003/02/26 | 949 | 960 | 946 | 946 | 23,300 |
| 2003/02/25 | 961 | 963 | 949 | 949 | 45,100 |
| 2003/02/24 | 981 | 983 | 959 | 961 | 24,900 |
| 2003/02/21 | 978 | 988 | 971 | 981 | 57,100 |
| 2003/02/20 | 987 | 988 | 970 | 979 | 47,600 |
| 2003/02/19 | 988 | 991 | 985 | 988 | 30,700 |
| 2003/02/18 | 969 | 993 | 968 | 988 | 59,500 |
| 2003/02/17 | 945 | 972 | 945 | 969 | 51,900 |
| 2003/02/14 | 923 | 939 | 921 | 926 | 42,100 |
| 2003/02/13 | 940 | 940 | 906 | 923 | 61,500 |
| 2003/02/12 | 945 | 946 | 934 | 940 | 41,300 |
| 2003/02/10 | 926 | 948 | 925 | 946 | 44,900 |
| 2003/02/07 | 920 | 937 | 920 | 928 | 71,200 |
| 2003/02/06 | 906 | 910 | 899 | 908 | 85,200 |
| 2003/02/05 | 883 | 910 | 883 | 891 | 64,100 |
| 2003/02/04 | 870 | 900 | 869 | 883 | 59,800 |
| 2003/02/03 | 870 | 870 | 869 | 869 | 40,400 |
| 2003/01/31 | 860 | 871 | 858 | 870 | 61,700 |
| 2003/01/30 | 870 | 872 | 865 | 870 | 51,200 |
| 2003/01/29 | 871 | 871 | 852 | 854 | 45,800 |
| 2003/01/28 | 881 | 895 | 881 | 881 | 20,700 |
| 2003/01/27 | 915 | 915 | 903 | 909 | 47,800 |
| 2003/01/24 | 921 | 935 | 911 | 912 | 87,800 |
| 2003/01/23 | 924 | 924 | 915 | 918 | 61,200 |
| 2003/01/22 | 935 | 935 | 910 | 926 | 63,400 |
| 2003/01/21 | 938 | 956 | 908 | 945 | 88,900 |
| 2003/01/20 | 921 | 942 | 915 | 942 | 77,100 |
| 2003/01/17 | 930 | 930 | 910 | 921 | 46,800 |
| 2003/01/16 | 930 | 935 | 921 | 935 | 42,400 |
| 2003/01/15 | 921 | 937 | 921 | 930 | 27,700 |
| 2003/01/14 | 908 | 928 | 908 | 921 | 23,800 |
| 2003/01/10 | 917 | 917 | 898 | 908 | 35,900 |
| 2003/01/09 | 915 | 922 | 915 | 919 | 24,800 |
| 2003/01/08 | 958 | 958 | 926 | 926 | 19,500 |
| 2003/01/07 | 970 | 983 | 956 | 959 | 18,800 |
| 2003/01/06 | 939 | 965 | 936 | 965 | 15,700 |